Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

SEMAFO Inc (OP: SEMFF )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2019 2.950 3.090 2.950 3.010 30,300 +0.13(+4.61%)
May 30, 2019 2.900 2.910 2.877 2.877 8,241 +0.11(+3.88%)
May 29, 2019 2.820 2.820 2.770 2.770 4,750 -0.07(-2.32%)
May 28, 2019 2.792 2.839 2.792 2.836 2,954 +0.01(+0.39%)
May 24, 2019 2.867 2.867 2.825 2.825 700 -0.02(-0.54%)
May 23, 2019 2.840 2.840 2.840 32 +0.00(+0.00%)
May 22, 2019 2.880 2.895 2.833 2.840 10,000 -0.03(-1.05%)
May 21, 2019 2.890 2.890 2.870 2.870 1,800 -0.07(-2.38%)
May 20, 2019 2.785 2.940 2.785 2.940 2,250 +0.05(+1.73%)
May 17, 2019 2.630 2.900 2.630 2.890 4,200 +0.05(+1.76%)
May 15, 2019 2.840 2.840 2.840 0 +0.01(+0.35%)
May 14, 2019 2.836 2.860 2.800 2.830 42,263 -0.04(-1.36%)
May 13, 2019 2.850 2.869 2.840 2.869 9,743 +0.01(+0.33%)
May 10, 2019 2.880 2.880 2.860 2.860 1,300 +0.01(+0.23%)
May 09, 2019 2.850 2.854 2.850 2.853 2,800 +0.05(+1.74%)
May 08, 2019 2.877 2.877 2.800 2.804 24,700 +0.07(+2.72%)
May 07, 2019 2.624 2.770 2.624 2.730 12,151 +0.11(+4.13%)
May 03, 2019 2.622 2.622 2.622 0 +0.06(+2.41%)
May 02, 2019 2.588 2.588 2.540 2.560 10,100 -0.09(-3.40%)
May 01, 2019 2.672 2.705 2.650 2.650 20,171 -0.06(-2.20%)
Apr 30, 2019 2.620 2.709 2.620 2.709 5,800 +0.04(+1.58%)
Apr 29, 2019 2.667 2.667 2.667 2.667 925 -0.02(-0.73%)
Apr 26, 2019 2.620 2.690 2.620 2.687 5,700 +0.05(+1.80%)
Apr 25, 2019 2.738 2.740 2.520 2.640 2,530 -0.05(-1.81%)
Apr 24, 2019 2.645 2.688 2.645 2.688 6,000 +0.04(+1.39%)
Apr 23, 2019 2.664 2.700 2.640 2.651 25,286 -0.06(-2.33%)
Apr 22, 2019 2.788 2.788 2.715 2.715 11,189 -0.07(-2.45%)
Apr 18, 2019 2.783 2.783 2.783 2.783 2,300 -0.06(-2.01%)
Apr 17, 2019 2.778 2.850 2.774 2.840 30,450 +0.06(+2.12%)
Apr 16, 2019 2.800 2.810 2.781 2.781 9,199 -0.06(-2.09%)
Apr 15, 2019 2.800 2.841 2.800 2.841 1,050 -0.05(-1.71%)
Apr 11, 2019 2.890 2.890 2.890 0 -0.01(-0.34%)
Apr 10, 2019 2.950 2.950 2.900 2.900 55,100 -0.05(-1.73%)
Apr 09, 2019 2.930 2.951 2.925 2.951 14,750 +0.02(+0.76%)
Apr 08, 2019 2.921 2.929 2.913 2.929 2,660 +0.06(+2.03%)
Apr 05, 2019 2.873 2.880 2.860 2.870 4,000 -0.01(-0.34%)
Apr 04, 2019 2.800 2.880 2.800 2.880 4,860 +0.03(+0.96%)
Apr 03, 2019 2.820 2.863 2.820 2.853 23,698 +0.11(+4.11%)
Apr 02, 2019 2.770 2.770 2.702 2.740 9,601 +0.03(+1.11%)
Apr 01, 2019 2.745 2.755 2.710 2.710 8,850 -0.11(-4.00%)
Mar 29, 2019 2.816 2.823 2.816 2.823 600 +0.01(+0.46%)
Mar 28, 2019 2.856 2.856 2.810 2.810 9,350 -0.14(-4.75%)
Mar 27, 2019 2.851 2.950 2.851 2.950 5,715 +0.01(+0.46%)
Mar 26, 2019 2.910 2.937 2.910 2.937 2,790 +0.04(+1.45%)
Mar 25, 2019 2.900 2.901 2.895 2.895 810 +0.00(+0.16%)
Mar 22, 2019 2.908 2.908 2.886 2.890 3,400 -0.01(-0.49%)
Mar 21, 2019 2.900 2.904 2.890 2.904 5,800 -0.07(-2.29%)
Mar 20, 2019 3.000 3.000 2.972 2.972 2,100 +0.09(+3.20%)
Mar 19, 2019 2.880 2.880 2.880 2.880 650 +0.04(+1.33%)
Mar 18, 2019 2.960 2.960 2.842 2.842 7,180 -0.10(-3.32%)
Mar 15, 2019 2.932 2.940 2.932 2.940 3,400 +0.01(+0.46%)
Mar 14, 2019 2.773 2.950 2.773 2.927 10,020 +0.01(+0.42%)
Mar 13, 2019 2.929 2.948 2.914 2.914 4,796 +0.00(+0.15%)
Mar 12, 2019 2.835 2.910 2.821 2.910 21,798 +0.11(+3.93%)
Mar 11, 2019 2.818 2.818 2.780 2.800 15,692 -0.05(-1.87%)
Mar 08, 2019 2.820 2.853 2.750 2.853 25,200 +0.15(+5.68%)
Mar 07, 2019 2.660 2.720 2.660 2.700 16,640 +0.00(+0.01%)
Mar 06, 2019 2.690 2.700 2.680 2.700 11,890 -0.00(-0.10%)
Mar 05, 2019 2.800 2.800 2.702 2.702 10,910 -0.15(-5.10%)
Mar 04, 2019 2.760 2.848 2.740 2.848 27,201 +0.05(+1.70%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.